Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

VolitionRX (VNRX) Historical Prices

652 Followers
VNRX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20260.200.210.180.180.18-9.36%853,7810.10
Nov 11, 20260.190.200.190.200.20+10.33%666,1300.08
Nov 10, 20260.210.210.180.180.18-5.64%757,9650.09
Nov 09, 20260.200.200.190.200.20+2.56%401,4690.05
Nov 06, 20260.190.200.190.200.20+3.17%463,8000.05
Nov 05, 20260.210.210.180.190.19-6.90%562,3260.06
Nov 04, 20260.190.200.190.200.20+5.18%397,9700.05
Nov 03, 20260.210.210.190.190.19-8.10%850,5190.10
Nov 02, 20260.200.220.200.210.21+7.69%1,238,2080.14
Oct 30, 20260.200.200.180.200.20-1.02%1,062,2420.12
Oct 29, 20260.180.200.170.200.20+8.84%1,063,0860.12
Oct 28, 20260.190.190.170.180.18-2.16%1,234,9920.14
Oct 27, 20260.190.190.160.190.19+3.93%3,944,4790.45
Oct 26, 20260.180.180.170.180.18+2.30%542,2410.06
Oct 23, 20260.170.180.170.170.17+2.96%507,2190.06
Oct 22, 20260.170.170.160.170.17+1.81%1,672,3220.19
Oct 21, 20260.170.170.160.170.17-4.05%494,7240.06
Oct 20, 20260.170.180.160.170.170.00%593,1670.07
Oct 19, 20260.180.180.170.170.17-3.89%1,164,5780.13
Oct 16, 20260.190.190.180.180.18-4.26%475,8760.05
Oct 15, 20260.180.190.180.190.19+5.03%1,431,8540.17
Oct 14, 20260.180.180.170.180.18-2.72%993,1830.11
Oct 13, 20260.200.210.180.180.18-9.36%1,844,1490.21
Oct 12, 20260.220.220.200.200.20-3.79%777,5570.09
Oct 09, 20260.220.230.210.210.21-3.65%1,082,0150.13
Oct 08, 20260.230.230.220.220.22-3.10%825,4680.10
Oct 07, 20260.240.240.220.230.23-6.61%1,356,5230.16
Oct 06, 20260.230.250.230.240.24+4.31%644,2640.08
Oct 05, 20260.230.240.230.230.23-1.28%712,3570.08
Oct 02, 20260.240.240.230.240.24+0.43%1,381,5860.16
Oct 01, 20260.250.260.230.230.23-9.30%8,131,9830.97
Sep 30, 20260.260.260.250.260.26+0.78%1,444,9170.17
Sep 29, 20260.250.260.250.260.26+1.59%2,105,6560.25
Sep 28, 20260.250.260.240.250.25-2.70%912,6320.11
Sep 25, 20260.250.260.230.260.26+5.71%2,891,4790.35
Sep 24, 20260.240.250.240.250.25-0.81%893,4910.11
Sep 23, 20260.260.260.230.250.25-6.08%2,842,6790.34
Sep 22, 20260.260.260.260.260.26-0.38%1,717,9670.21
Sep 21, 20260.260.260.260.260.26+1.54%1,859,4740.23
Sep 18, 20260.280.280.240.260.26-8.45%4,368,0770.54
Sep 17, 20260.290.300.270.280.28+3.65%28,116,4303.66
Sep 16, 20260.280.290.270.270.27-5.19%1,436,0420.19
Sep 15, 20260.300.300.280.290.29-7.37%2,180,1790.29
Sep 14, 20260.310.310.300.310.31+0.65%2,361,4930.31
Sep 11, 20260.340.340.310.310.31-8.82%1,109,0230.15
Sep 10, 20260.350.350.330.340.34-0.58%941,0600.12
Sep 09, 20260.330.360.320.340.34+3.01%1,998,8020.26
Sep 08, 20260.340.350.330.330.33-4.87%1,308,5440.17
Sep 07, 20260.350.350.330.350.350.00%00.00
Sep 04, 20260.350.350.330.350.350.00%1,173,7420.16